Daily Price List – Friday, 25th September, 2020
167 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.3 | 0.3 | 0.3 | 0 | 0.31 | 8 | 127757 | 39259.81 | |||
ACCESS | 6.55 | 6.55 | 6.8 | 6.6 | 6.7 | 0.15 | 2.29 | 6.66 | 217 | 22222171 | 147938941.5 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 140 | 28 | |||
AFRIPRUD | 4.45 | 4.45 | 4.5 | 4.5 | 4.5 | 0.05 | 1.12 | 4.46 | 43 | 665176 | 2966379.2 |
AIICO | 0.72 | 0.72 | 0.72 | 0 | 0.79 | 11 | 290108 | 229185.32 | |||
AIRTELAFRI | 380 | 380 | 380 | 0 | 398.82 | 8 | 677 | 269998 | |||
ARDOVA | 10.3 | 10.3 | 11.1 | 10.3 | 11.1 | 0.8 | 7.77 | 10.79 | 87 | 1864227 | 20109430.5 |
BERGER | 6.5 | 6.5 | 6.5 | 0 | 6.03 | 8 | 34740 | 209596 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 49.9 | 3 | 5022 | 250597.8 | |||
BOCGAS | 4.25 | 4.25 | 4.25 | 0 | 4.23 | 3 | 13550 | 57277.5 | |||
BUACEMENT | 40.3 | 40.3 | 40.3 | 0 | 39.74 | 27 | 101512 | 4033660.35 | |||
CADBURY | 7.4 | 7.4 | 7 | 7 | 7 | -0.4 | -5.42 | 7.01 | 24 | 185290 | 1299789 |
CAP | 17 | 17 | 17 | 0 | 17.21 | 8 | 24717 | 425306.5 | |||
CAVERTON | 1.84 | 1.84 | 1.84 | 0 | 1.76 | 10 | 155000 | 272289 | |||
CHAMPION | 0.81 | 0.81 | 0.81 | 0 | 0.87 | 6 | 52788 | 45905.13 | |||
CHAMS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 1011600 | 202436 |
CHELLARAM | 2.51 | 2.51 | 2.51 | 0 | 2.26 | 1 | 1811 | 4092.86 | |||
CHIPLC | 0.34 | 0.34 | 0.34 | 0 | 0.37 | 1 | 4000 | 1480 | |||
CILEASING | 4.2 | 4.2 | 4.2 | 0 | 3.92 | 9 | 209347 | 819695.65 | |||
CONOIL | 15.25 | 15.25 | 15.25 | 0 | 15.22 | 12 | 26267 | 399846.95 | |||
CORNERST | 0.65 | 0.65 | 0.71 | 0.71 | 0.71 | 0.06 | 9.23 | 0.71 | 8 | 163726 | 115500.94 |
COURTVILLE | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 6 | 3000000 | 600000 |
CUSTODIAN | 5 | 5 | 5 | 0 | 5.08 | 9 | 221910 | 1126991 | |||
CUTIX | 1.7 | 1.7 | 1.7 | 0 | 1.74 | 10 | 69500 | 120674.6 | |||
DAARCOMM | 0.3 | 0.3 | 0.3 | 0 | 0.27 | 4 | 55730 | 15318 | |||
DANGCEM | 135.9 | 135.9 | 139 | 135.5 | 139 | 3.1 | 2.28 | 135.8 | 172 | 11024157 | 1497095697.4 |
DANGSUGAR | 12.5 | 12.5 | 12.5 | 12.3 | 12.3 | -0.2 | -1.60 | 12.42 | 67 | 1320420 | 16399033.9 |
ETERNA | 2.5 | 2.5 | 2.5 | 0 | 2.49 | 15 | 267764 | 667614.3 | |||
ETI | 4.1 | 4.1 | 4.1 | 4 | 4.1 | 0 | 0 | 4.05 | 94 | 4412401 | 17877907.85 |
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.61 | 2 | 3000 | 7830 | |||
FBNH | 5.05 | 5.05 | 5.2 | 5.05 | 5.15 | 0.1 | 1.98 | 5.15 | 208 | 34216127 | 176204579.95 |
FCMB | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0 | 0 | 2.1 | 29 | 1821362 | 3822925.18 |
FIDELITYBK | 1.85 | 1.85 | 1.9 | 1.82 | 1.9 | 0.05 | 2.70 | 1.89 | 116 | 13013711 | 24555284.24 |
FIDSON | 3.53 | 3.53 | 3.53 | 0 | 3.71 | 16 | 167587 | 622370.43 | |||
FLOURMILL | 20.15 | 20.15 | 21.5 | 21.5 | 21.5 | 1.35 | 6.70 | 20.94 | 41 | 552759 | 11577246.75 |
GLAXOSMITH | 5 | 5 | 5 | 0 | 5.04 | 14 | 37748 | 190117.4 | |||
GSPECPLC | 4.65 | 4.65 | 4.65 | 0 | 4.19 | 1 | 300 | 1257 | |||
GUARANTY | 26 | 26 | 27.2 | 26.3 | 27 | 1 | 3.85 | 26.89 | 273 | 7943335 | 213624185.7 |
GUINNESS | 13.55 | 13.55 | 14 | 14 | 14 | 0.45 | 3.32 | 13.97 | 131 | 3422452 | 47819873.95 |
HONYFLOUR | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.01 | -1.10 | 0.91 | 27 | 545041 | 493756.75 |
IKEJAHOTEL | 0.92 | 0.92 | 0.92 | 0 | 0.94 | 2 | 2777 | 2604.1 | |||
INTBREW | 3.6 | 3.6 | 3.6 | 0 | 3.79 | 36 | 416984 | 1581696.05 | |||
JAIZBANK | 0.6 | 0.6 | 0.61 | 0.59 | 0.59 | -0.01 | -1.67 | 0.6 | 14 | 869848 | 517668.32 |
JAPAULOIL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 15 | 1161005 | 232236 |
JBERGER | 15 | 15 | 15.7 | 15.65 | 15.7 | 0.7 | 4.67 | 15.69 | 71 | 1494260 | 23447500.95 |
LASACO | 0.27 | 0.27 | 0.27 | 0 | 0.26 | 7 | 90750 | 23927.9 | |||
LAWUNION | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0 | 0 | 1.16 | 9 | 207594 | 241649.54 |
LEARNAFRCA | 1.14 | 1.14 | 1.14 | 0 | 1.05 | 6 | 144942 | 152431.1 | |||
LINKASSURE | 0.38 | 0.38 | 0.38 | 0 | 0.41 | 5 | 198000 | 80400 | |||
LIVESTOCK | 0.6 | 0.6 | 0.6 | 0 | 0.59 | 12 | 207811 | 122120.44 | |||
MANSARD | 1.85 | 1.85 | 1.84 | 1.76 | 1.84 | -0.01 | -0.54 | 1.78 | 24 | 868978 | 1542795.29 |
MAYBAKER | 3.07 | 3.07 | 3.07 | 0 | 2.99 | 18 | 102474 | 306513.62 | |||
MBENEFIT | 0.21 | 0.21 | 0.21 | 0.2 | 0.2 | -0.01 | -4.76 | 0.21 | 4 | 356710 | 73909.2 |
MEYER | 0.5 | 0.5 | 0.5 | 0 | 0.5 | 3 | 34000 | 17000 | |||
MOBIL | 195.1 | 195.1 | 195.1 | 0 | 200.08 | 32 | 27687 | 5539578.1 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 12.45 | 6 | 1880 | 23400.6 | |||
MTNN | 124 | 124 | 124 | 0 | 124.06 | 97 | 460637 | 57148887.9 | |||
NAHCO | 2 | 2 | 2 | 2 | 2 | 0 | 0 | 2 | 32 | 912945 | 1825749.79 |
NASCON | 10 | 10 | 10.95 | 10.4 | 10.4 | 0.4 | 4.00 | 10.65 | 24 | 633209 | 6740871.7 |
NB | 47.85 | 47.85 | 52.55 | 52.55 | 52.55 | 4.7 | 9.82 | 50.88 | 169 | 1093793 | 55648071.1 |
NCR | 2 | 2 | 2 | 0 | 1.8 | 1 | 110 | 198 | |||
NEIMETH | 1.88 | 1.88 | 1.85 | 1.83 | 1.85 | -0.03 | -1.60 | 1.84 | 23 | 838141 | 1538675.33 |
NEM | 2.03 | 2.03 | 2.03 | 0 | 2.01 | 13 | 380618 | 765906 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1252.11 | 41 | 7662 | 9593640.3 | |||
NNFM | 4.5 | 4.5 | 4.05 | 4.05 | 4.05 | -0.45 | -10.00 | 4.1 | 11 | 571869 | 2344890.1 |
NPFMCRFBK | 1.22 | 1.22 | 1.22 | 0 | 1.31 | 1 | 50000 | 65500 | |||
NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 11000 | 2200 | |||
OANDO | 2.25 | 2.25 | 2.24 | 2.03 | 2.03 | -0.22 | -9.78 | 2.1 | 105 | 11326867 | 23772762.88 |
OKOMUOIL | 78 | 78 | 78 | 0 | 79.17 | 9 | 784 | 62070 | |||
OMATEK | 0.26 | 0.26 | 0.26 | 0 | 0.24 | 1 | 5000 | 1200 | |||
PORTPAINT | 2.23 | 2.23 | 2.23 | 0 | 2.18 | 1 | 547 | 1192.46 | |||
PRESCO | 49.5 | 49.5 | 53 | 53 | 53 | 3.5 | 7.07 | 51.69 | 20 | 271969 | 14058539.05 |
PRESTIGE | 0.6 | 0.6 | 0.6 | 0 | 0.54 | 1 | 3500 | 1890 | |||
PZ | 4.25 | 4.25 | 4.25 | 0 | 4.04 | 25 | 298564 | 1206646.6 | |||
REDSTAREX | 3 | 3 | 3 | 0 | 3.18 | 14 | 160534 | 510920.12 | |||
ROYALEX | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 | -6.90 | 0.27 | 3 | 301200 | 81324 |
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
SEPLAT | 400 | 400 | 400 | 0 | 400 | 4 | 5015 | 2006000 | |||
SKYAVN | 2.93 | 2.93 | 2.93 | 0 | 2.89 | 3 | 5040 | 14569.2 | |||
STANBIC | 39.1 | 39.1 | 40.5 | 40 | 40.5 | 1.4 | 3.58 | 40.38 | 22 | 13033202 | 526304067.05 |
STERLNBANK | 1.15 | 1.15 | 1.17 | 1.16 | 1.16 | 0.01 | 0.87 | 1.16 | 177 | 79577954 | 92314376.54 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 113 | 22.6 | |||
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 125 | 25 | |||
TOTAL | 80 | 80 | 80 | 0 | 83.69 | 32 | 28062 | 2348535.5 | |||
TRANSCOHOT | 4 | 4 | 4 | 0 | 3.6 | 1 | 30000 | 108000 | |||
TRANSCORP | 0.59 | 0.59 | 0.59 | 0.57 | 0.58 | -0.01 | -1.69 | 0.58 | 64 | 9205762 | 5363724.79 |
TRANSEXPR | 0.82 | 0.82 | 0.82 | 0 | 0.9 | 2 | 2617 | 2355.3 | |||
TRIPPLEG | 0.4 | 0.4 | 0.4 | 0 | 0.44 | 1 | 227 | 99.88 | |||
UACN | 6.3 | 6.3 | 6.1 | 6 | 6.1 | -0.2 | -3.17 | 6.02 | 72 | 4031218 | 24262261.9 |
UAC-PROP | 1 | 1 | 1 | 0 | 0.98 | 10 | 61137 | 59798.13 | |||
UBA | 6.1 | 6.1 | 6.2 | 6 | 6.1 | 0 | 0 | 6.11 | 267 | 26689897 | 163149250.95 |
UBN | 5 | 5 | 5 | 0 | 4.92 | 27 | 185087 | 910793.25 | |||
UCAP | 3.2 | 3.2 | 3.25 | 3.2 | 3.25 | 0.05 | 1.56 | 3.23 | 70 | 2734076 | 8824030.39 |
UNILEVER | 13.6 | 13.6 | 13.6 | 0 | 13.49 | 39 | 159719 | 2154205.25 | |||
UNIONDAC | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 3 | 602003 | 150520.87 |
UNITYBNK | 0.57 | 0.57 | 0.57 | 0 | 0.59 | 5 | 80821 | 47682.6 | |||
UPDCREIT | 3.8 | 3.8 | 3.8 | 0 | 4.15 | 1 | 25 | 103.75 | |||
VITAFOAM | 5.9 | 5.9 | 5.9 | 5.7 | 5.9 | 0 | 0 | 5.8 | 51 | 1390775 | 8070860.1 |
WAPCO | 14.1 | 14.1 | 15.4 | 14.3 | 15.05 | 0.95 | 6.74 | 14.68 | 216 | 10853553 | 159336351.65 |
WAPIC | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -0.02 | -5.56 | 0.34 | 23 | 1388181 | 476285.16 |
WEMABANK | 0.56 | 0.56 | 0.55 | 0.51 | 0.55 | -0.01 | -1.79 | 0.53 | 15 | 2167075 | 1150929.4 |
ZENITHBANK | 17.1 | 17.1 | 17.4 | 17.25 | 17.3 | 0.2 | 1.17 | 17.31 | 532 | 50747803 | 878623923.7 |
TOTAL TRANSACTION (102) | 4231 | 335749166 | 4277468719.91 |